Longxing Chemical Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.430 | 5.600 | 5.400 | 5.540 | 5.292 | 15,972,924 |
| 2023-10-31 | 5.360 | 5.490 | 5.310 | 5.420 | 5.177 | 19,323,752 |
| 2023-10-30 | 5.160 | 5.360 | 5.150 | 5.310 | 5.072 | 11,522,951 |
| 2023-10-27 | 5.190 | 5.230 | 5.150 | 5.210 | 4.977 | 7,694,500 |
| 2023-10-26 | 5.140 | 5.210 | 5.090 | 5.190 | 4.957 | 11,270,700 |
| 2023-10-25 | 5.030 | 5.140 | 5.030 | 5.100 | 4.872 | 6,910,992 |
| 2023-10-24 | 4.790 | 5.020 | 4.790 | 5.010 | 4.786 | 7,942,310 |
| 2023-10-23 | 4.960 | 4.970 | 4.800 | 4.840 | 4.623 | 7,723,800 |
| 2023-10-20 | 4.860 | 5.050 | 4.830 | 4.980 | 4.757 | 7,002,280 |
| 2023-10-19 | 4.900 | 5.000 | 4.860 | 4.910 | 4.690 | 3,430,698 |
| 2023-10-18 | 5.000 | 5.040 | 4.910 | 4.910 | 4.690 | 4,139,594 |
| 2023-10-17 | 5.010 | 5.050 | 4.940 | 4.990 | 4.766 | 4,023,700 |
| 2023-10-16 | 4.980 | 5.010 | 4.940 | 4.970 | 4.747 | 4,081,000 |
| 2023-10-13 | 5.020 | 5.020 | 4.960 | 4.970 | 4.747 | 3,507,600 |
| 2023-10-12 | 5.030 | 5.050 | 4.990 | 5.020 | 4.795 | 4,047,093 |
| 2023-10-11 | 5.060 | 5.080 | 5.000 | 5.020 | 4.795 | 4,627,200 |
| 2023-10-10 | 5.100 | 5.100 | 5.030 | 5.050 | 4.824 | 4,722,600 |
| 2023-10-09 | 5.140 | 5.160 | 5.020 | 5.070 | 4.843 | 7,951,800 |
| 2023-09-28 | 5.070 | 5.180 | 5.070 | 5.170 | 4.938 | 5,748,700 |
| 2023-09-27 | 5.070 | 5.120 | 5.000 | 5.060 | 4.833 | 5,414,700 |
| 2023-09-26 | 5.150 | 5.150 | 5.030 | 5.070 | 4.843 | 5,465,400 |
| 2023-09-25 | 5.180 | 5.200 | 5.100 | 5.150 | 4.919 | 3,549,801 |
| 2023-09-22 | 5.100 | 5.160 | 5.070 | 5.150 | 4.919 | 3,541,300 |
| 2023-09-21 | 5.140 | 5.200 | 5.100 | 5.100 | 4.872 | 3,687,700 |
| 2023-09-20 | 5.180 | 5.220 | 5.140 | 5.150 | 4.919 | 3,786,000 |
| 2023-09-19 | 5.210 | 5.250 | 5.160 | 5.180 | 4.948 | 4,338,400 |
| 2023-09-18 | 5.160 | 5.230 | 5.100 | 5.210 | 4.977 | 3,819,159 |
| 2023-09-15 | 5.160 | 5.210 | 5.110 | 5.170 | 4.938 | 3,689,000 |
| 2023-09-14 | 5.180 | 5.180 | 5.100 | 5.130 | 4.900 | 2,592,900 |
| 2023-09-13 | 5.190 | 5.200 | 5.130 | 5.170 | 4.938 | 2,934,200 |
| 2023-09-12 | 5.190 | 5.220 | 5.160 | 5.190 | 4.957 | 2,631,400 |
| 2023-09-11 | 5.150 | 5.220 | 5.140 | 5.180 | 4.948 | 3,917,200 |
| 2023-09-08 | 5.190 | 5.210 | 5.140 | 5.160 | 4.929 | 3,059,800 |
| 2023-09-07 | 5.230 | 5.250 | 5.150 | 5.160 | 4.929 | 4,146,200 |
| 2023-09-06 | 5.250 | 5.260 | 5.210 | 5.220 | 4.986 | 4,443,200 |
| 2023-09-05 | 5.250 | 5.260 | 5.180 | 5.220 | 4.986 | 6,180,485 |
| 2023-09-04 | 5.150 | 5.260 | 5.120 | 5.260 | 5.024 | 8,807,395 |
| 2023-09-01 | 5.100 | 5.140 | 5.060 | 5.120 | 4.891 | 4,083,200 |
| 2023-08-31 | 5.090 | 5.120 | 5.030 | 5.080 | 4.852 | 3,785,400 |
| 2023-08-30 | 5.050 | 5.140 | 5.030 | 5.070 | 4.843 | 4,803,901 |
| 2023-08-29 | 5.020 | 5.080 | 5.000 | 5.070 | 4.843 | 6,245,900 |
| 2023-08-28 | 5.060 | 5.150 | 5.000 | 5.020 | 4.795 | 11,880,302 |
| 2023-08-25 | 4.850 | 4.980 | 4.840 | 4.860 | 4.642 | 5,658,700 |
| 2023-08-24 | 4.920 | 4.970 | 4.840 | 4.870 | 4.652 | 5,692,351 |
| 2023-08-23 | 4.950 | 4.980 | 4.880 | 4.910 | 4.690 | 6,507,651 |
| 2023-08-22 | 5.020 | 5.050 | 4.850 | 4.930 | 4.709 | 11,201,088 |
| 2023-08-21 | 5.070 | 5.290 | 5.040 | 5.040 | 4.814 | 14,593,484 |
| 2023-08-18 | 5.090 | 5.120 | 5.020 | 5.020 | 4.795 | 3,853,100 |
| 2023-08-17 | 5.000 | 5.090 | 4.920 | 5.080 | 4.852 | 4,492,100 |
| 2023-08-16 | 5.050 | 5.060 | 5.000 | 5.000 | 4.776 | 2,652,300 |
| 2023-08-15 | 5.080 | 5.110 | 5.000 | 5.020 | 4.795 | 3,003,800 |
| 2023-08-14 | 5.050 | 5.090 | 4.980 | 5.070 | 4.843 | 4,765,675 |
| 2023-08-11 | 5.130 | 5.170 | 5.030 | 5.030 | 4.805 | 5,121,702 |
| 2023-08-10 | 5.100 | 5.140 | 5.060 | 5.140 | 4.910 | 4,333,650 |
| 2023-08-09 | 5.160 | 5.160 | 5.050 | 5.070 | 4.843 | 4,689,510 |
| 2023-08-08 | 5.090 | 5.150 | 5.050 | 5.140 | 4.910 | 4,071,810 |
| 2023-08-07 | 5.140 | 5.140 | 5.050 | 5.080 | 4.852 | 4,048,600 |
| 2023-08-04 | 5.220 | 5.220 | 5.110 | 5.130 | 4.900 | 5,823,204 |
| 2023-08-03 | 5.190 | 5.200 | 5.140 | 5.180 | 4.948 | 3,297,289 |
| 2023-08-02 | 5.200 | 5.230 | 5.170 | 5.210 | 4.977 | 3,896,352 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-10 | 0.1200 CNY |
| 2024-06-20 | 0.1200 CNY |
| 2022-06-22 | 0.1000 CNY |
| 2019-04-16 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.